Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Siga Technologies Inc (NQ: SIGA )

8.780 -0.050 (-0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2003 1.185 1.242 1.089 1.218 43,778 +0.03(+2.72%)
Apr 29, 2003 1.290 1.290 1.185 1.185 85,820 -0.13(-9.82%)
Apr 28, 2003 1.363 1.363 1.113 1.314 112,608 -0.06(-4.68%)
Apr 25, 2003 1.314 1.411 1.306 1.379 246,051 +0.07(+5.56%)
Apr 24, 2003 1.153 1.306 1.105 1.306 178,090 +0.19(+16.55%)
Apr 23, 2003 1.129 1.161 1.056 1.121 50,227 +0.02(+1.46%)
Apr 22, 2003 1.064 1.121 0.9757 1.105 135,923 +0.06(+5.39%)
Apr 21, 2003 1.032 1.105 1.008 1.048 79,743 +0.01(+0.77%)
Apr 17, 2003 0.9918 1.080 0.8789 1.040 327,779 +0.04(+4.03%)
Apr 16, 2003 1.008 1.040 0.9273 0.9999 153,038 +0.03(+3.33%)
Apr 15, 2003 0.9353 0.9757 0.9031 0.9676 46,134 +0.02(+2.56%)
Apr 14, 2003 0.9434 0.9434 0.8870 0.9434 13,766 +0.01(+0.86%)
Apr 11, 2003 0.9353 0.9434 0.9273 0.9353 9,425 +0.02(+2.65%)
Apr 10, 2003 0.8628 0.9676 0.8386 0.9112 88,300 +0.03(+3.67%)
Apr 09, 2003 0.8870 0.9192 0.8225 0.8789 86,068 -0.04(-4.39%)
Apr 08, 2003 0.9112 0.9192 0.8870 0.9192 89,789 -0.02(-1.72%)
Apr 07, 2003 0.9273 0.9353 0.9192 0.9353 39,313 -0.03(-3.33%)
Apr 04, 2003 0.9676 0.9918 0.9031 0.9676 20,090 -0.02(-2.44%)
Apr 03, 2003 0.9273 0.9918 0.9273 0.9918 31,128 +0.04(+4.24%)
Apr 02, 2003 0.9757 0.9757 0.9192 0.9515 22,943 -0.02(-1.67%)
Apr 01, 2003 0.9676 0.9999 0.9112 0.9676 29,020 +0.02(+1.69%)
Mar 31, 2003 0.9434 0.9757 0.9031 0.9515 38,693 +0.02(+1.72%)
Mar 28, 2003 0.9757 0.9918 0.9353 0.9353 30,384 -0.03(-3.33%)
Mar 27, 2003 0.8950 0.9676 0.8950 0.9676 25,299 +0.08(+9.09%)
Mar 26, 2003 0.9192 0.9192 0.8870 0.8870 9,549 -0.06(-5.98%)
Mar 25, 2003 0.9515 1.008 0.9192 0.9434 42,414 +0.01(+0.86%)
Mar 24, 2003 1.024 1.024 0.9112 0.9353 75,527 -0.06(-6.45%)
Mar 21, 2003 1.040 1.193 0.8789 0.9999 331,252 +0.01(+0.81%)
Mar 20, 2003 0.8789 1.024 0.8467 0.9918 137,040 +0.15(+17.14%)
Mar 19, 2003 0.9353 0.9353 0.8467 0.8467 41,928 -0.08(-8.70%)
Mar 18, 2003 0.8467 0.9273 0.8386 0.9273 39,065 +0.09(+10.58%)
Mar 17, 2003 0.8467 0.9434 0.8386 0.8386 31,376 +0.02(+1.96%)
Mar 14, 2003 0.8870 0.8870 0.8144 0.8225 42,166 -0.10(-10.53%)
Mar 13, 2003 0.9353 0.9353 0.8628 0.9192 45,638 +0.05(+5.56%)
Mar 12, 2003 0.8870 0.9273 0.8628 0.8708 31,624 -0.02(-1.82%)
Mar 11, 2003 0.8870 0.9273 0.8467 0.8870 42,662 -0.04(-4.35%)
Mar 10, 2003 0.9031 0.9595 0.8870 0.9273 43,654 -0.04(-4.17%)
Mar 07, 2003 0.8305 0.9676 0.8305 0.9676 56,056 +0.02(+1.69%)
Mar 06, 2003 0.9595 0.9595 0.9434 0.9515 6,448 -0.02(-1.67%)
Mar 05, 2003 0.9515 1.040 0.9515 0.9676 15,626 +0.02(+1.69%)
Mar 04, 2003 0.9595 0.9676 0.9353 0.9515 13,021 +0.02(+1.72%)
Mar 03, 2003 0.9999 1.016 0.9353 0.9353 23,191 -0.08(-7.94%)
Feb 28, 2003 0.9676 1.024 0.9676 1.016 16,122 -0.02(-2.33%)
Feb 27, 2003 0.9837 1.040 0.8950 1.040 31,500 +0.01(+0.78%)
Feb 26, 2003 0.9918 1.032 0.9515 1.032 25,175 +0.02(+2.40%)
Feb 25, 2003 0.9837 1.056 0.8870 1.008 38,073 -0.10(-9.42%)
Feb 24, 2003 1.113 1.113 1.113 1.113 372 +0.00(+0.00%)
Feb 21, 2003 1.072 1.113 0.9434 1.113 24,059 +0.06(+5.34%)
Feb 20, 2003 1.072 1.072 1.056 1.056 8,433 -0.04(-3.68%)
Feb 19, 2003 1.072 1.169 1.064 1.097 20,835 -0.01(-0.73%)
Feb 18, 2003 1.105 1.153 1.064 1.105 37,453 -0.05(-4.20%)
Feb 14, 2003 1.137 1.153 1.105 1.153 15,750 +0.02(+2.14%)
Feb 13, 2003 1.169 1.177 1.097 1.129 26,291 -0.05(-4.11%)
Feb 12, 2003 1.105 1.177 1.097 1.177 33,856 +0.08(+7.35%)
Feb 11, 2003 1.089 1.105 1.056 1.097 90,657 +0.02(+1.49%)
Feb 10, 2003 1.016 1.080 1.016 1.080 12,773 +0.04(+3.88%)
Feb 07, 2003 1.024 1.080 0.9918 1.040 78,627 -0.01(-0.77%)
Feb 06, 2003 0.9757 1.048 0.9273 1.048 38,321 +0.08(+8.33%)
Feb 05, 2003 0.9273 1.048 0.9273 0.9676 14,386 -0.01(-0.83%)
Feb 04, 2003 1.040 1.072 0.9031 0.9757 30,880 -0.06(-6.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.